Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.52 | 63.59 | 61.26 | 61.30 | 8,061,022 | -1.22(-1.95%) |
Apr 29, 2024 | 60.31 | 62.69 | 60.31 | 62.52 | 9,115,214 | +2.20(+3.65%) |
Apr 26, 2024 | 59.41 | 60.47 | 59.28 | 60.31 | 6,705,050 | +0.69(+1.15%) |
Apr 25, 2024 | 56.57 | 59.78 | 56.46 | 59.62 | 10,200,582 | +5.02(+9.20%) |
Apr 24, 2024 | 55.08 | 55.77 | 54.10 | 54.60 | 5,226,097 | -0.37(-0.67%) |
Apr 23, 2024 | 53.50 | 55.10 | 53.49 | 54.97 | 6,409,136 | +1.52(+2.83%) |
Apr 22, 2024 | 53.65 | 54.34 | 53.33 | 53.45 | 6,877,398 | +0.09(+0.17%) |
Apr 19, 2024 | 53.41 | 53.99 | 53.16 | 53.36 | 3,587,869 | +0.15(+0.28%) |
Apr 18, 2024 | 54.42 | 54.65 | 53.18 | 53.21 | 3,086,438 | -0.87(-1.60%) |
Apr 17, 2024 | 54.88 | 55.22 | 53.58 | 54.08 | 2,670,053 | -0.51(-0.93%) |
Apr 16, 2024 | 55.05 | 55.12 | 53.99 | 54.59 | 3,179,949 | -0.70(-1.26%) |
Apr 15, 2024 | 57.12 | 57.52 | 55.17 | 55.29 | 3,435,628 | -1.38(-2.43%) |
Apr 12, 2024 | 55.82 | 56.75 | 55.79 | 56.66 | 5,671,746 | +0.22(+0.39%) |
Apr 11, 2024 | 56.89 | 56.89 | 55.96 | 56.44 | 2,959,082 | -0.27(-0.47%) |
Apr 10, 2024 | 56.82 | 57.28 | 56.22 | 56.71 | 3,127,468 | -1.22(-2.10%) |
Apr 09, 2024 | 57.96 | 58.11 | 56.94 | 57.93 | 2,963,614 | +0.27(+0.47%) |
Apr 08, 2024 | 56.63 | 57.78 | 56.62 | 57.66 | 4,286,451 | +1.40(+2.48%) |
Apr 05, 2024 | 56.08 | 56.85 | 55.65 | 56.26 | 4,745,934 | +0.59(+1.06%) |
Apr 04, 2024 | 57.32 | 57.65 | 55.51 | 55.68 | 6,005,706 | -1.09(-1.91%) |
Apr 03, 2024 | 56.53 | 57.37 | 56.36 | 56.76 | 3,407,767 | +0.14(+0.25%) |
Apr 02, 2024 | 57.40 | 57.44 | 56.60 | 56.62 | 4,146,058 | -0.60(-1.05%) |
Apr 01, 2024 | 57.94 | 58.40 | 57.14 | 57.22 | 4,762,515 | -0.73(-1.26%) |
Mar 28, 2024 | 57.52 | 58.05 | 58.02 | 57.95 | 2,828,396 | +0.45(+0.78%) |
Mar 27, 2024 | 57.75 | 57.81 | 56.84 | 57.50 | 2,746,691 | +0.14(+0.24%) |
Mar 26, 2024 | 57.08 | 57.57 | 57.00 | 57.36 | 3,656,451 | +0.17(+0.30%) |
Mar 25, 2024 | 57.56 | 57.77 | 56.95 | 57.19 | 3,473,458 | -0.49(-0.85%) |
Mar 22, 2024 | 59.44 | 59.72 | 57.63 | 57.68 | 4,911,016 | -1.95(-3.28%) |
Mar 21, 2024 | 58.93 | 60.35 | 58.65 | 59.63 | 5,473,210 | +1.27(+2.17%) |
Mar 20, 2024 | 58.37 | 58.68 | 57.83 | 58.37 | 3,850,259 | +0.07(+0.12%) |
Mar 19, 2024 | 56.95 | 58.32 | 56.85 | 58.30 | 4,671,640 | +1.38(+2.42%) |
Mar 18, 2024 | 57.29 | 57.61 | 56.70 | 56.92 | 3,151,281 | +0.05(+0.09%) |
Mar 15, 2024 | 56.53 | 57.58 | 56.43 | 56.87 | 5,418,537 | -0.26(-0.45%) |
Mar 14, 2024 | 57.66 | 58.26 | 56.55 | 57.13 | 8,763,084 | -0.55(-0.95%) |
Mar 13, 2024 | 57.68 | 58.84 | 57.47 | 57.68 | 9,040,081 | -0.04(-0.07%) |
Mar 12, 2024 | 57.19 | 58.00 | 56.68 | 57.72 | 3,588,564 | +0.76(+1.33%) |
Mar 11, 2024 | 57.23 | 57.72 | 56.27 | 56.96 | 3,828,822 | -0.91(-1.57%) |
Mar 08, 2024 | 59.54 | 60.68 | 57.83 | 57.87 | 7,285,101 | -1.50(-2.52%) |
Mar 07, 2024 | 57.42 | 59.49 | 57.42 | 59.36 | 5,886,243 | +1.82(+3.17%) |
Mar 06, 2024 | 57.05 | 58.60 | 57.05 | 57.54 | 6,733,398 | +1.13(+2.00%) |
Mar 05, 2024 | 56.63 | 57.05 | 55.93 | 56.41 | 7,306,826 | -0.56(-0.98%) |
Mar 04, 2024 | 56.45 | 57.37 | 55.18 | 56.97 | 19,282,102 | +0.69(+1.22%) |
Mar 01, 2024 | 55.05 | 56.35 | 54.96 | 56.28 | 5,606,282 | +0.88(+1.58%) |
Feb 29, 2024 | 54.93 | 55.60 | 54.60 | 55.41 | 10,571,765 | +0.82(+1.50%) |
Feb 28, 2024 | 54.76 | 55.46 | 54.42 | 54.59 | 3,533,117 | -0.28(-0.51%) |
Feb 27, 2024 | 54.31 | 54.96 | 53.76 | 54.87 | 5,266,157 | +1.04(+1.93%) |
Feb 26, 2024 | 53.96 | 54.18 | 53.47 | 53.83 | 8,000,970 | -0.20(-0.37%) |
Feb 23, 2024 | 53.64 | 54.40 | 53.22 | 54.03 | 4,782,607 | +0.35(+0.65%) |
Feb 22, 2024 | 54.05 | 54.05 | 53.25 | 53.68 | 4,963,933 | +0.08(+0.15%) |
Feb 21, 2024 | 53.47 | 53.92 | 53.30 | 53.60 | 4,219,014 | +0.34(+0.64%) |
Feb 20, 2024 | 53.22 | 53.55 | 52.96 | 53.26 | 5,479,725 | -0.57(-1.06%) |
Feb 16, 2024 | 55.41 | 55.62 | 53.72 | 53.83 | 4,429,905 | -2.04(-3.66%) |
Feb 15, 2024 | 55.16 | 55.91 | 54.88 | 55.88 | 2,469,141 | +1.05(+1.91%) |
Feb 14, 2024 | 54.34 | 54.94 | 53.93 | 54.83 | 2,726,788 | +1.03(+1.91%) |
Feb 13, 2024 | 54.24 | 54.56 | 53.12 | 53.80 | 5,204,914 | -2.06(-3.69%) |
Feb 12, 2024 | 55.55 | 56.24 | 55.08 | 55.87 | 4,315,705 | +0.03(+0.05%) |
Feb 09, 2024 | 54.44 | 55.85 | 54.44 | 55.84 | 5,596,064 | +0.95(+1.73%) |
Feb 08, 2024 | 53.89 | 54.93 | 53.32 | 54.89 | 5,507,622 | +1.23(+2.28%) |
Feb 07, 2024 | 54.73 | 55.15 | 53.06 | 53.66 | 8,385,051 | -0.48(-0.88%) |
Feb 06, 2024 | 54.69 | 55.86 | 54.08 | 54.14 | 8,870,716 | -1.94(-3.47%) |
Feb 05, 2024 | 55.97 | 57.32 | 55.81 | 56.09 | 7,742,491 | -0.52(-0.92%) |
Feb 02, 2024 | 54.96 | 56.78 | 54.59 | 56.60 | 4,203,891 | +1.19(+2.14%) |